Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.45	58.65	57.18	57.25	1,161,833	-1.78(-3.01%)
May 30, 2013	57.78	59.06	57.71	59.03	1,205,574	+1.29(+2.24%)
May 29, 2013	57.39	58.00	57.25	57.74	524,491	-0.22(-0.38%)
May 28, 2013	57.60	57.98	57.49	57.96	913,657	+1.12(+1.97%)
May 24, 2013	56.66	56.98	56.54	56.84	513,644	-0.15(-0.26%)
May 23, 2013	56.13	57.00	55.62	56.99	702,060	+0.15(+0.27%)
May 22, 2013	57.27	58.14	56.48	56.84	519,086	-0.44(-0.76%)
May 21, 2013	56.86	57.71	56.86	57.27	504,191	+0.53(+0.93%)
May 20, 2013	57.50	57.50	56.47	56.74	1,038,470	-0.87(-1.51%)
May 17, 2013	56.99	57.88	56.88	57.61	837,222	+0.92(+1.61%)
May 16, 2013	56.19	57.04	56.17	56.70	978,441	+0.38(+0.67%)
May 15, 2013	55.35	56.33	55.34	56.32	743,158	+1.59(+2.91%)
May 13, 2013	54.88	54.93	54.44	54.73	830,119	-0.15(-0.28%)
May 10, 2013	54.38	54.94	54.23	54.88	702,203	+0.67(+1.23%)
May 09, 2013	54.23	54.67	53.84	54.22	624,506	-0.14(-0.25%)
May 08, 2013	53.05	54.35	52.97	54.35	942,993	+1.16(+2.17%)
May 07, 2013	52.67	53.43	52.57	53.20	802,331	+0.54(+1.02%)
May 06, 2013	52.38	52.78	52.15	52.66	659,016	+0.24(+0.46%)
May 03, 2013	51.80	52.79	51.23	52.42	544,672	+1.19(+2.32%)
May 02, 2013	50.84	51.33	50.50	51.23	544,239	+0.64(+1.27%)